白云山 sh.600332
21.64
-0.32%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.55 | 25.76 | 25.55 | 25.70 | +0.23% | 2.19 | 0.61% |
| 2025-10-21 | 25.62 | 25.70 | 25.58 | 25.64 | +0.12% | 2.06 | 0.57% |
| 2025-10-20 | 25.50 | 25.62 | 25.41 | 25.61 | +0.43% | 2.05 | 0.57% |
| 2025-10-17 | 25.74 | 25.76 | 25.45 | 25.50 | -0.86% | 2.36 | 0.66% |
| 2025-10-16 | 25.70 | 25.75 | 25.59 | 25.72 | +0.16% | 2.25 | 0.62% |
| 2025-10-15 | 25.68 | 25.77 | 25.58 | 25.68 | -0.16% | 2.95 | 0.82% |
| 2025-10-14 | 25.55 | 25.79 | 25.50 | 25.72 | +0.63% | 3.18 | 0.88% |
| 2025-10-13 | 25.42 | 25.57 | 25.34 | 25.56 | -0.85% | 2.64 | 0.74% |
| 2025-10-10 | 25.60 | 25.81 | 25.54 | 25.78 | +0.59% | 3.37 | 0.93% |
| 2025-10-09 | 25.55 | 25.63 | 25.40 | 25.63 | +0.31% | 2.73 | 0.76% |
| 2025-09-30 | 25.47 | 25.57 | 25.35 | 25.55 | +0.24% | 2.19 | 0.61% |
| 2025-09-29 | 25.39 | 25.50 | 25.22 | 25.49 | +0.43% | 2.03 | 0.57% |
| 2025-09-26 | 25.31 | 25.45 | 25.23 | 25.38 | +0.04% | 1.52 | 0.43% |
| 2025-09-25 | 25.47 | 25.47 | 25.33 | 25.37 | -0.43% | 1.96 | 0.55% |
| 2025-09-24 | 25.27 | 25.49 | 25.26 | 25.48 | +0.59% | 1.99 | 0.56% |
| 2025-09-23 | 25.38 | 25.45 | 25.10 | 25.33 | -0.59% | 2.68 | 0.75% |
| 2025-09-22 | 25.56 | 25.58 | 25.38 | 25.48 | -0.23% | 2.08 | 0.58% |
| 2025-09-19 | 25.55 | 25.58 | 25.33 | 25.54 | -0.12% | 3.04 | 0.85% |
| 2025-09-18 | 25.56 | 25.75 | 25.44 | 25.57 | +0.12% | 4.88 | 1.36% |
| 2025-09-17 | 25.54 | 25.62 | 25.48 | 25.54 | 0.00% | 3.67 | 1.02% |